UVXY17Dec21P16.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 3, 2021.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY17Dec21P16.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638541920$0.79$0.79$0.79$0.791$0.79
1638542100$0.72$0.72$0.72$0.721$0.755
1638542520$0.66$0.66$0.66$0.661$0.723333
1638543000$0.64$0.64$0.64$0.641$0.7025
1638543060$0.62$0.62$0.62$0.622$0.675
1638543180$0.60$0.60$0.60$0.605$0.640909
1638543420$0.60$0.62$0.60$0.624$0.631333
1638544560$0.55$0.58$0.55$0.585$0.616
1638544860$0.58$0.58$0.58$0.581$0.614285
1638545160$0.55$0.55$0.55$0.551$0.611363
1638545580$0.54$0.54$0.54$0.549$0.590645
1638545640$0.55$0.55$0.55$0.552$0.588181
1638545880$0.55$0.55$0.55$0.552$0.586
1638546360$0.52$0.52$0.52$0.523$0.580789
1638546900$0.51$0.51$0.49$0.4982$0.53225
1638546960$0.49$0.51$0.49$0.512$0.531721
1638547020$0.49$0.49$0.49$0.491$0.531382
1638547140$0.53$0.53$0.52$0.52106$0.52655
1638547380$0.52$0.52$0.52$0.525$0.52641
1638547500$0.50$0.50$0.50$0.505$0.525857
1638547620$0.47$0.47$0.47$0.4710$0.523614
1638547740$0.47$0.50$0.47$0.5030$0.518924
1638548220$0.47$0.47$0.47$0.4710$0.517231
1638549000$0.48$0.48$0.48$0.482$0.516975
1638549420$0.48$0.48$0.48$0.4814$0.515278
1638549540$0.48$0.48$0.48$0.481$0.515163
1638549840$0.45$0.45$0.45$0.453$0.51453
1638551040$0.42$0.42$0.42$0.421$0.514225
1638551100$0.42$0.42$0.41$0.4123$0.507057
1638551220$0.44$0.44$0.44$0.441$0.506856
1638551460$0.42$0.42$0.42$0.425$0.505575
1638551880$0.44$0.44$0.44$0.445$0.504622
1638552000$0.43$0.43$0.42$0.424$0.503678
1638552180$0.42$0.42$0.42$0.4230$0.497037
1638552600$0.43$0.43$0.43$0.4310$0.495309
1638552660$0.42$0.42$0.42$0.425$0.494351
1638553260$0.43$0.44$0.42$0.4412$0.492271
1638553380$0.44$0.44$0.43$0.437$0.491334
1638554100$0.41$0.41$0.41$0.411$0.491138
1638554520$0.42$0.42$0.42$0.423$0.490625
1638555240$0.41$0.41$0.41$0.411$0.490431
1638555540$0.41$0.41$0.41$0.411$0.490239
1638556080$0.40$0.40$0.40$0.405$0.489172
1638556200$0.39$0.39$0.39$0.392$0.488705
1638556320$0.40$0.40$0.38$0.3815$0.485272
1638556800$0.40$0.40$0.40$0.401$0.485079
1638557040$0.40$0.40$0.40$0.4021$0.481212
1638557280$0.38$0.38$0.38$0.382$0.480775
1638558120$0.39$0.39$0.39$0.391$0.48058
1638558540$0.36$0.36$0.36$0.361$0.480321
1638559260$0.37$0.37$0.37$0.371$0.480085
1638559320$0.40$0.40$0.40$0.402$0.479744
1638559800$0.41$0.41$0.41$0.416$0.478863
1638560220$0.42$0.42$0.42$0.421$0.478739
1638560880$0.44$0.44$0.44$0.443$0.478496
1638561420$0.41$0.41$0.41$0.415$0.477789
1638561480$0.44$0.44$0.44$0.444$0.477479
1638561720$0.44$0.45$0.44$0.4521$0.476326
1638562380$0.45$0.45$0.45$0.451$0.476274
1638562440$0.45$0.45$0.45$0.4545$0.474144
1638563040$0.49$0.49$0.49$0.491$0.474172
1638563160$0.55$0.55$0.55$0.551$0.474308
1638563280$0.51$0.51$0.51$0.5110$0.474938
1638563340$0.45$0.45$0.45$0.453$0.474807
1638563460$0.49$0.51$0.49$0.5111$0.475438
1638563520$0.53$0.53$0.51$0.5150$0.478494
1638563640$0.52$0.52$0.52$0.522$0.478625
1638563880$0.50$0.52$0.50$0.525$0.478902
1638564180$0.47$0.47$0.47$0.472$0.478875
1638564720$0.50$0.50$0.50$0.505$0.479038
1638564900$0.47$0.47$0.47$0.4720$0.478766
1638565320$0.51$0.51$0.51$0.512$0.47886
1638565980$0.45$0.45$0.45$0.451$0.478817